Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
4.8200 USD |
3,845.2363 FXS |
4.7430 USD |
4.6790 USD |
4.8610 USD |
4.6790 USD |
| 2022-12-22 |
4.6950 USD |
289.6469 FXS |
4.9030 USD |
4.6240 USD |
4.9030 USD |
4.6730 USD |
| 2022-12-21 |
4.9870 USD |
348.5923 FXS |
5.0750 USD |
4.9040 USD |
5.0750 USD |
4.9040 USD |
| 2022-12-20 |
5.1270 USD |
232.4185 FXS |
5.0400 USD |
5.0290 USD |
5.1420 USD |
5.0290 USD |
| 2022-12-19 |
5.1490 USD |
821.0584 FXS |
5.3030 USD |
4.9500 USD |
5.3170 USD |
5.1840 USD |
| 2022-12-18 |
5.2090 USD |
75.3067 FXS |
5.1410 USD |
5.1410 USD |
5.2970 USD |
5.2850 USD |
| 2022-12-17 |
5.1160 USD |
1,094.6757 FXS |
5.1500 USD |
4.9910 USD |
5.2500 USD |
5.1280 USD |
| 2022-12-16 |
5.2660 USD |
1,932.4955 FXS |
5.4700 USD |
4.8070 USD |
5.4870 USD |
5.2100 USD |
| 2022-12-15 |
5.5320 USD |
1,105.9637 FXS |
5.6980 USD |
5.3840 USD |
5.6980 USD |
5.3840 USD |
| 2022-12-14 |
5.7570 USD |
1,629.5042 FXS |
5.6270 USD |
5.6270 USD |
5.8200 USD |
5.6990 USD |
| 2022-12-13 |
5.5220 USD |
11,821.0600 FXS |
5.7000 USD |
4.5510 USD |
5.8200 USD |
5.6300 USD |
| 2022-12-12 |
5.7990 USD |
1,085.1381 FXS |
5.9500 USD |
5.5750 USD |
5.9500 USD |
5.7050 USD |
| 2022-12-11 |
6.0480 USD |
871.0140 FXS |
6.0790 USD |
5.9480 USD |
6.1400 USD |
6.0150 USD |
| 2022-12-10 |
6.1840 USD |
1,809.3477 FXS |
6.1650 USD |
6.0560 USD |
6.3170 USD |
6.1090 USD |
| 2022-12-09 |
6.1180 USD |
232.0316 FXS |
6.0960 USD |
6.0500 USD |
6.1600 USD |
6.1000 USD |
| 2022-12-08 |
6.2880 USD |
10,769.9770 FXS |
5.7060 USD |
5.5500 USD |
6.4200 USD |
6.0640 USD |
| 2022-12-07 |
5.5590 USD |
11,055.1260 FXS |
5.3300 USD |
5.2880 USD |
5.8800 USD |
5.6520 USD |
| 2022-12-06 |
5.3010 USD |
815.2436 FXS |
5.2340 USD |
5.2030 USD |
5.3670 USD |
5.3540 USD |
| 2022-12-05 |
5.1810 USD |
4,561.3179 FXS |
4.9920 USD |
4.9920 USD |
5.3030 USD |
5.2880 USD |
| 2022-12-04 |
4.9340 USD |
16.0185 FXS |
4.9420 USD |
4.8350 USD |
4.9910 USD |
4.9910 USD |
| 2022-12-03 |
4.9680 USD |
505.7677 FXS |
4.8800 USD |
4.8520 USD |
5.1410 USD |
4.9180 USD |
| 2022-12-02 |
4.8780 USD |
62.9448 FXS |
4.8370 USD |
4.8350 USD |
4.9310 USD |
4.9310 USD |
| 2022-12-01 |
4.8690 USD |
397.4731 FXS |
5.1620 USD |
4.6940 USD |
5.1620 USD |
4.8360 USD |
| 2022-11-30 |
4.7810 USD |
6,126.4637 FXS |
4.6260 USD |
4.6260 USD |
5.0000 USD |
4.8500 USD |
| 2022-11-29 |
4.6440 USD |
648.3073 FXS |
4.7070 USD |
4.4890 USD |
4.7790 USD |
4.6500 USD |
| 2022-11-28 |
4.5880 USD |
4,363.4899 FXS |
4.5660 USD |
4.4270 USD |
4.7080 USD |
4.6460 USD |
| 2022-11-27 |
4.6920 USD |
64.1984 FXS |
4.6330 USD |
4.6330 USD |
4.7030 USD |
4.7030 USD |
| 2022-11-26 |
4.6530 USD |
906.9169 FXS |
4.6320 USD |
4.4220 USD |
4.7730 USD |
4.6320 USD |
| 2022-11-25 |
4.6320 USD |
266.1972 FXS |
4.6320 USD |
4.5250 USD |
4.7730 USD |
4.5760 USD |
| 2022-11-24 |
4.5930 USD |
817.6989 FXS |
4.4790 USD |
4.4560 USD |
4.7080 USD |
4.5530 USD |
| 2022-11-23 |
4.6570 USD |
4,089.3187 FXS |
4.3640 USD |
4.3640 USD |
5.2250 USD |
4.4180 USD |
| 2022-11-22 |
4.3610 USD |
442.6121 FXS |
4.4220 USD |
4.2200 USD |
4.5020 USD |
4.3300 USD |
| 2022-11-21 |
4.3970 USD |
1,634.4539 FXS |
4.4220 USD |
4.2300 USD |
4.5640 USD |
4.4320 USD |
| 2022-11-20 |
4.5130 USD |
644.1684 FXS |
4.4190 USD |
4.3760 USD |
4.8900 USD |
4.4220 USD |
| 2022-11-19 |
4.4280 USD |
47.9025 FXS |
4.4370 USD |
4.3600 USD |
4.4980 USD |
4.3600 USD |
| 2022-11-18 |
4.4240 USD |
691.9434 FXS |
4.4360 USD |
4.3570 USD |
4.4970 USD |
4.3570 USD |
| 2022-11-17 |
4.5110 USD |
632.0205 FXS |
4.5550 USD |
4.3530 USD |
4.7740 USD |
4.4020 USD |
| 2022-11-16 |
5.0230 USD |
3,587.4372 FXS |
4.5720 USD |
4.2000 USD |
5.5800 USD |
4.5600 USD |
| 2022-11-15 |
4.8590 USD |
817.2813 FXS |
4.8440 USD |
4.4880 USD |
5.3420 USD |
4.6460 USD |
| 2022-11-14 |
4.4270 USD |
931.8973 FXS |
4.5540 USD |
4.2270 USD |
4.8450 USD |
4.7020 USD |
| 2022-11-13 |
4.4900 USD |
2,746.8750 FXS |
4.4040 USD |
4.2890 USD |
5.3770 USD |
4.5560 USD |
| 2022-11-12 |
4.4110 USD |
612.9963 FXS |
4.8350 USD |
4.2300 USD |
4.8350 USD |
4.4280 USD |
| 2022-11-11 |
5.0340 USD |
1,228.7848 FXS |
5.3110 USD |
4.8200 USD |
5.3720 USD |
4.9120 USD |
| 2022-11-10 |
5.1650 USD |
2,001.7050 FXS |
5.2250 USD |
4.8200 USD |
5.5800 USD |
5.4500 USD |
| 2022-11-09 |
5.1630 USD |
15,508.4373 FXS |
5.5160 USD |
4.8200 USD |
5.5990 USD |
5.1480 USD |
| 2022-11-08 |
6.1170 USD |
10,019.4743 FXS |
6.6550 USD |
5.5000 USD |
6.6550 USD |
5.5980 USD |
| 2022-11-07 |
6.7780 USD |
1,815.1297 FXS |
6.8600 USD |
6.6550 USD |
7.1900 USD |
6.6550 USD |
| 2022-11-06 |
7.0000 USD |
1,343.3111 FXS |
6.9860 USD |
6.4400 USD |
7.2390 USD |
6.9220 USD |
| 2022-11-05 |
6.9360 USD |
6,055.8876 FXS |
7.0170 USD |
6.7340 USD |
7.3160 USD |
6.9230 USD |
| 2022-11-04 |
6.7840 USD |
4,047.3486 FXS |
6.5470 USD |
6.4440 USD |
7.1550 USD |
6.8740 USD |